Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.529 | 9.582 | 9.523 | 9.582 | 28,450 | +0.10(+1.00%) |
May 30, 2012 | 9.559 | 9.559 | 9.469 | 9.487 | 25,886 | -0.08(-0.87%) |
May 29, 2012 | 9.564 | 9.570 | 9.520 | 9.570 | 18,530 | +0.01(+0.06%) |
May 25, 2012 | 9.570 | 9.600 | 9.523 | 9.564 | 32,358 | -0.01(-0.12%) |
May 24, 2012 | 9.553 | 9.576 | 9.511 | 9.576 | 27,427 | +0.05(+0.56%) |
May 23, 2012 | 9.511 | 9.541 | 9.475 | 9.523 | 40,192 | +0.08(+0.82%) |
May 22, 2012 | 9.553 | 9.553 | 9.434 | 9.446 | 48,308 | -0.05(-0.56%) |
May 21, 2012 | 9.523 | 9.523 | 9.446 | 9.499 | 18,012 | +0.06(+0.63%) |
May 18, 2012 | 9.475 | 9.511 | 9.428 | 9.440 | 20,032 | +0.02(+0.19%) |
May 17, 2012 | 9.440 | 9.481 | 9.410 | 9.422 | 22,784 | -0.02(-0.19%) |
May 16, 2012 | 9.434 | 9.475 | 9.428 | 9.440 | 23,804 | -0.01(-0.06%) |
May 15, 2012 | 9.463 | 9.499 | 9.428 | 9.446 | 52,522 | -0.05(-0.50%) |
May 14, 2012 | 9.475 | 9.511 | 9.463 | 9.493 | 36,042 | +0.02(+0.19%) |
May 11, 2012 | 9.475 | 9.487 | 9.452 | 9.475 | 25,610 | +0.06(+0.69%) |
May 10, 2012 | 9.476 | 9.476 | 9.381 | 9.411 | 35,468 | -0.02(-0.19%) |
May 09, 2012 | 9.476 | 9.476 | 9.397 | 9.428 | 33,243 | +0.01(+0.13%) |
May 08, 2012 | 9.452 | 9.452 | 9.399 | 9.416 | 19,902 | +0.04(+0.44%) |
May 07, 2012 | 9.487 | 9.487 | 9.375 | 9.375 | 46,170 | -0.04(-0.44%) |
May 04, 2012 | 9.345 | 9.440 | 9.328 | 9.416 | 27,865 | +0.04(+0.44%) |
May 03, 2012 | 9.363 | 9.428 | 9.328 | 9.375 | 66,025 | +0.06(+0.63%) |
May 02, 2012 | 9.399 | 9.421 | 9.310 | 9.316 | 63,983 | -0.08(-0.88%) |
May 01, 2012 | 9.434 | 9.481 | 9.357 | 9.399 | 69,203 | +0.05(+0.51%) |
Apr 30, 2012 | 9.334 | 9.393 | 9.328 | 9.351 | 28,372 | +0.07(+0.76%) |
Apr 27, 2012 | 9.322 | 9.340 | 9.280 | 9.280 | 61,327 | +0.01(+0.13%) |
Apr 26, 2012 | 9.363 | 9.363 | 9.269 | 9.269 | 42,663 | -0.04(-0.44%) |
Apr 25, 2012 | 9.328 | 9.375 | 9.280 | 9.310 | 42,146 | +0.01(+0.13%) |
Apr 24, 2012 | 9.292 | 9.316 | 9.263 | 9.298 | 42,920 | +0.04(+0.45%) |
Apr 23, 2012 | 9.286 | 9.292 | 9.251 | 9.257 | 39,882 | +0.02(+0.26%) |
Apr 20, 2012 | 9.298 | 9.304 | 9.192 | 9.233 | 57,764 | +0.02(+0.19%) |
Apr 19, 2012 | 9.340 | 9.340 | 9.215 | 9.215 | 32,587 | -0.06(-0.64%) |
Apr 18, 2012 | 9.351 | 9.351 | 9.257 | 9.274 | 48,937 | +0.00(+0.00%) |
Apr 17, 2012 | 9.357 | 9.369 | 9.263 | 9.274 | 59,399 | -0.02(-0.25%) |
Apr 16, 2012 | 9.440 | 9.440 | 9.274 | 9.298 | 52,173 | -0.05(-0.57%) |
Apr 13, 2012 | 9.541 | 9.541 | 9.304 | 9.351 | 50,500 | -0.06(-0.63%) |
Apr 12, 2012 | 9.694 | 9.694 | 9.375 | 9.411 | 89,211 | +0.04(+0.44%) |
Apr 11, 2012 | 9.534 | 9.534 | 9.334 | 9.370 | 104,123 | +0.00(+0.00%) |
Apr 10, 2012 | 9.464 | 9.493 | 9.252 | 9.370 | 104,113 | +0.09(+0.95%) |
Apr 09, 2012 | 9.146 | 9.311 | 9.146 | 9.281 | 58,251 | +0.14(+1.48%) |
Apr 05, 2012 | 9.181 | 9.181 | 9.111 | 9.146 | 37,577 | +0.03(+0.32%) |
Apr 04, 2012 | 9.187 | 9.211 | 9.105 | 9.117 | 78,224 | -0.02(-0.26%) |
Apr 03, 2012 | 9.158 | 9.175 | 9.117 | 9.140 | 52,075 | +0.03(+0.32%) |
Apr 02, 2012 | 9.111 | 9.146 | 9.058 | 9.111 | 45,041 | +0.06(+0.65%) |
Mar 30, 2012 | 9.117 | 9.117 | 9.034 | 9.052 | 54,075 | +0.04(+0.46%) |
Mar 29, 2012 | 9.117 | 9.117 | 8.981 | 9.011 | 65,224 | -0.06(-0.71%) |
Mar 28, 2012 | 8.969 | 9.075 | 8.934 | 9.075 | 133,987 | +0.15(+1.72%) |
Mar 27, 2012 | 8.887 | 8.922 | 8.740 | 8.922 | 92,830 | +0.06(+0.73%) |
Mar 26, 2012 | 8.899 | 8.899 | 8.799 | 8.858 | 65,535 | -0.02(-0.20%) |
Mar 23, 2012 | 8.805 | 8.875 | 8.787 | 8.875 | 85,192 | +0.09(+1.07%) |
Mar 22, 2012 | 8.799 | 8.799 | 8.740 | 8.781 | 44,553 | +0.01(+0.07%) |
Mar 21, 2012 | 8.675 | 8.775 | 8.652 | 8.775 | 88,201 | +0.14(+1.64%) |
Mar 20, 2012 | 8.522 | 8.658 | 8.522 | 8.634 | 127,282 | +0.09(+1.03%) |
Mar 19, 2012 | 8.487 | 8.668 | 8.416 | 8.546 | 78,911 | +0.05(+0.62%) |
Mar 16, 2012 | 8.581 | 8.581 | 8.381 | 8.493 | 137,815 | -0.12(-1.37%) |
Mar 15, 2012 | 8.887 | 8.887 | 8.557 | 8.610 | 167,009 | -0.31(-3.43%) |
Mar 14, 2012 | 9.070 | 9.087 | 8.905 | 8.917 | 43,337 | -0.17(-1.88%) |
Mar 13, 2012 | 9.070 | 9.087 | 9.040 | 9.087 | 42,698 | +0.02(+0.19%) |
Mar 12, 2012 | 9.041 | 9.070 | 9.006 | 9.070 | 37,711 | +0.02(+0.26%) |
Mar 09, 2012 | 9.029 | 9.047 | 9.023 | 9.047 | 37,768 | +0.02(+0.19%) |
Mar 08, 2012 | 8.947 | 9.029 | 8.947 | 9.029 | 51,300 | +0.08(+0.85%) |
Mar 07, 2012 | 8.965 | 8.982 | 8.918 | 8.953 | 57,030 | +0.04(+0.39%) |
Mar 06, 2012 | 9.023 | 9.023 | 8.906 | 8.918 | 63,014 | -0.06(-0.72%) |
Mar 05, 2012 | 9.029 | 9.029 | 8.982 | 8.982 | 57,880 | -0.07(-0.78%) |
Mar 02, 2012 | 9.035 | 9.058 | 9.000 | 9.053 | 38,097 | +0.00(+0.00%) |